帝国ホテル（9708）の株価チャート

2025/09/22

2025/04/28～2025/09/22

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2025
09/22	1,006	1,013	1,003	1,005	-0.59%	47,600	1193億9400万	+0.6%	27.72	2.64
09/19	1,004	1,013	997	1,011	+0.7%	160,700	1201億680万	+1.3%	27.89	2.65
09/18	998	1,007	997	1,004	+1.01%	83,100	1192億7520万	+0.6%	27.69	2.63
09/17	994	1,000	992	994	-0.1%	50,800	1180億8720万	-0.4%	27.42	2.61
09/16	991	995	985	995	+0.91%	39,400	1182億600万	-0.3%	27.44	2.61
09/12	983	990	983	986	+0.31%	33,100	1171億3680万	-1.2%	27.2	2.59
09/11	988	989	983	983	-0.3%	28,900	1167億8040万	-1.6%	27.11	2.58
09/10	987	989	980	986	-0.6%	48,500	1171億3680万	-1.4%	27.2	2.59
09/09	987	994	986	992	+0.61%	64,500	1178億4960万	-0.8%	27.36	2.6
09/08	1,009	1,009	986	986	-0.9%	88,100	1171億3680万	-1.4%	27.2	2.59
09/05	1,003	1,003	993	995	-0.3%	32,700	1182億600万	-0.5%	27.44	2.61
09/04	1,001	1,003	995	998	-0.4%	44,800	1185億6240万	-0.2%	27.53	2.62
09/03	1,009	1,014	998	1,002	+0.4%	67,800	1190億3760万	+0.2%	27.64	2.63
09/02	998	1,001	997	998	0%	16,900	1185億6240万	-0.1%	27.53	2.62
09/01	1,005	1,007	996	998	-0.7%	55,000	1185億6240万	-0.1%	27.53	2.62
08/29	1,015	1,015	1,005	1,005	-0.99%	40,200	1193億9400万	+0.6%	27.72	2.64
08/28	1,010	1,015	1,004	1,015	+0.59%	152,100	1205億8200万	+1.7%	28	2.66
08/27	998	1,012	996	1,009	+1.31%	175,500	1198億6920万	+1.31%	27.83	2.65
08/26	1,002	1,002	993	996	-0.6%	50,600	1183億2480万	+0.2%	27.47	2.61
08/25	1,002	1,005	999	1,002	+0.3%	69,500	1190億3760万	+1.01%	27.64	2.63
08/22	1,004	1,004	998	999	-0.5%	38,000	1186億8120万	+0.81%	27.55	2.62
08/21	999	1,005	998	1,004	+0.1%	59,100	1192億7520万	+1.41%	27.69	2.63
08/20	1,003	1,005	996	1,003	-0.2%	43,200	1191億5640万	+1.42%	27.67	2.63
08/19	996	1,007	996	1,005	+0.9%	81,800	1193億9400万	+1.72%	27.72	2.64
08/18	998	1,000	996	996	0%	34,500	1183億2480万	+0.91%	27.47	2.61
08/15	1,000	1,002	994	996	-0.9%	45,400	1183億2480万	+1.01%	27.47	2.61
08/14	995	1,008	995	1,005	+0.7%	135,000	1193億9400万	+2.03%	27.72	2.64
08/13	996	1,000	980	998	0%	117,300	1185億6240万	+1.42%	27.53	2.62
08/12	1,000	1,003	994	998	-0.2%	39,700	1185億6240万	+1.53%	27.53	2.62
08/08	999	1,006	996	1,000	-0.4%	50,200	1188億	+1.83%	27.58	2.62
08/07	999	1,004	999	1,004	-0.1%	22,400	1192億7520万	+2.34%	27.69	2.63
08/06	996	1,008	991	1,005	+0.4%	81,600	1193億9400万	+2.45%	27.72	2.64
08/05	991	1,008	989	1,001	+1.11%	108,300	1189億1880万	+2.14%	27.61	2.63
08/04	986	992	981	990	+0.41%	14,200	1176億1200万	+1.12%	27.31	2.6
08/01	987	994	980	986	-0.1%	57,400	1171億3680万	+0.72%	27.2	2.59
07/31	995	995	987	987	-0.3%	35,300	1172億5560万	+0.82%	27.22	2.59
07/30	986	998	985	990	+0.1%	40,300	1176億1200万	+1.12%	27.31	2.6
07/29	1,000	1,002	985	989	-1.3%	83,500	1174億9320万	+1.02%	27.28	2.59
07/28	987	1,007	981	1,002	+2.04%	321,700	1190億3760万	+2.35%	27.64	2.63
07/25	984	986	977	982	-0.2%	46,300	1166億6160万	+0.41%	27.09	2.58
07/24	974	984	970	984	+1.76%	73,300	1168億9920万	+0.61%	27.14	2.58
07/23	953	972	953	967	+1.47%	73,700	1148億7960万	-1.12%	26.67	2.54
07/22	953	960	952	953	+0.21%	35,500	1132億1640万	-2.66%	26.29	2.5
07/18	970	973	951	951	-2.46%	56,900	1129億7880万	-2.96%	26.23	2.49
07/17	972	976	971	975	-0.1%	21,900	1158億3000万	-0.61%	26.89	2.56
07/16	972	981	970	976	0%	42,100	1159億4880万	-0.51%	26.92	2.56
07/15	985	985	973	976	-0.91%	41,900	1159億4880万	-0.51%	26.92	2.56
07/14	979	985	974	985	+0.61%	51,400	1170億1800万	+0.41%	27.17	2.58
07/11	977	983	977	979	+0.41%	33,600	1163億520万	-0.1%	27	2.57
07/10	981	981	969	975	-0.31%	44,600	1158億3000万	-0.51%	26.89	2.56
07/09	969	981	967	978	+0.31%	73,600	1161億8640万	0%	26.98	2.57
07/08	970	977	969	975	+0.52%	27,100	1158億3000万	-0.2%	26.89	2.56
07/07	974	978	968	970	-0.1%	23,500	1152億3600万	-0.72%	26.75	2.54
07/04	975	975	966	971	-0.72%	47,800	1153億5480万	-0.51%	26.78	2.55
07/03	990	992	975	978	-1.31%	68,900	1161億8640万	+0.31%	26.98	2.57
07/02	983	992	980	991	+0.81%	79,600	1177億3080万	+1.75%	27.33	2.6
07/01	974	984	970	983	+0.92%	41,900	1167億8040万	+1.13%	27.11	2.58
06/30	994	996	973	974	-2.01%	141,800	1157億1120万	+0.31%	26.87	2.52
06/27	989	997	986	994	+0.91%	83,300	1180億8720万	+2.47%	27.42	2.57
06/26	989	999	981	985	-0.51%	120,700	1170億1800万	+1.86%	27.17	2.55
06/25	989	993	978	990	+0.51%	149,300	1176億1200万	+2.59%	27.31	2.56
06/24	988	991	981	985	-0.3%	38,200	1170億1800万	+2.28%	27.17	2.55
06/23	989	993	984	988	-0.2%	52,900	1173億7440万	+2.81%	27.25	2.56
06/20	984	999	978	990	+1.12%	483,300	1176億1200万	+3.23%	27.31	2.56
06/19	986	990	977	979	-0.81%	50,200	1163億520万	+2.41%	27	2.53
06/18	978	989	975	987	+0.92%	70,000	1172億5560万	+3.46%	27.22	2.55
06/17	983	985	974	978	-0.51%	39,500	1161億8640万	+2.84%	26.98	2.53
06/16	977	984	976	983	+0.51%	57,400	1167億8040万	+3.69%	27.11	2.54
06/13	982	984	973	978	+0.1%	58,800	1161億8640万	+3.6%	26.98	2.53
06/12	984	984	961	977	-0.71%	62,000	1160億6760万	+3.83%	26.95	2.53
06/11	975	987	971	984	+0.92%	162,000	1168億9920万	+4.9%	27.14	2.55
06/10	960	975	959	975	+1.46%	127,600	1158億3000万	+4.28%	26.89	2.52
06/09	960	963	952	961	+0.1%	45,800	1141億6680万	+3.11%	26.51	2.49
06/06	949	962	948	960	+1.27%	62,500	1140億4800万	+3.23%	26.48	2.48
06/05	951	957	945	948	-0.32%	61,700	1126億2240万	+2.16%	26.15	2.45
06/04	957	961	946	951	-0.63%	60,800	1129億7880万	+2.7%	26.23	2.46
06/03	943	958	943	957	+1.48%	74,500	1136億9160万	+3.57%	26.4	2.48
06/02	953	959	937	943	-0.42%	122,500	1120億2840万	+2.28%	26.01	2.44
05/30	955	957	947	947	-0.94%	89,800	1125億360万	+2.93%	26.12	2.45
05/29	951	958	948	956	+0.74%	87,500	1135億7280万	+4.14%	26.37	2.47
05/28	948	950	945	949	+0.32%	78,900	1127億4120万	+3.6%	26.18	2.46
05/27	947	947	943	946	-0.11%	37,000	1123億8480万	+3.5%	26.09	2.45
05/26	944	949	941	947	+0.64%	77,600	1125億360万	+3.84%	26.12	2.45
05/23	939	945	939	941	+0.43%	63,200	1117億9080万	+3.41%	25.95	2.44
05/22	934	938	929	937	+0.21%	51,800	1113億1560万	+3.19%	25.84	2.42
05/21	934	935	928	935	+0.21%	58,700	1110億7800万	+3.2%	25.79	2.42
05/20	940	944	928	933	-0.64%	61,700	1108億4040万	+3.21%	25.73	2.41
05/19	910	948	910	939	+3.19%	262,300	1115億5320万	+3.99%	25.9	2.43
05/16	915	916	906	910	-0.66%	30,500	1081億800万	+1.11%	25.1	2.35
05/15	913	923	913	916	+0.33%	192,900	1088億2080万	+1.89%	25.27	2.37
05/14	908	914	902	913	+1.22%	154,500	1084億6440万	+1.78%	25.18	2.36
05/13	903	910	899	902	0%	128,400	1071億5760万	+0.78%	24.88	2.33
05/12	901	904	899	902	+0.11%	34,000	1071億5760万	+0.89%	24.88	2.33
05/09	901	904	897	901	0%	37,200	1070億3880万	+0.9%	24.85	2.33
05/08	904	904	899	901	-0.33%	32,600	1070億3880万	+0.9%	24.85	2.33
05/07	903	908	902	904	-0.44%	30,800	1073億9520万	+1.35%	24.93	2.34
05/02	910	910	902	908	-0.33%	26,500	1078億7040万	+1.79%	25.04	2.35
05/01	903	912	900	911	+1.11%	114,900	1082億2680万	+2.02%	25.13	2.36
04/30	901	904	896	901	0%	67,600	1070億3880万	+0.9%	24.85	2.33
04/28	900	904	898	901	+0.33%	26,600	1070億3880万	+0.9%	24.85	2.33

帝国ホテル（9708）の株価チャート

2025/04/28～2025/09/22

株価推移

開示資料

決算

株式

チャート